Zhuzhou Tianqiao Crane Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	2.710	2.720	2.680	2.710	2.663	9,125,932
2023-10-30	2.710	2.730	2.700	2.710	2.663	10,699,466
2023-10-27	2.720	2.740	2.700	2.720	2.672	11,119,020
2023-10-26	2.680	2.730	2.650	2.720	2.672	10,904,308
2023-10-25	2.650	2.720	2.640	2.690	2.643	11,465,440
2023-10-24	2.570	2.630	2.570	2.630	2.584	8,633,958
2023-10-23	2.680	2.680	2.550	2.560	2.515	13,722,376
2023-10-20	2.680	2.710	2.660	2.680	2.633	7,845,176
2023-10-19	2.700	2.730	2.680	2.690	2.643	9,514,300
2023-10-18	2.730	2.750	2.700	2.700	2.653	10,056,363
2023-10-17	2.750	2.760	2.720	2.740	2.692	8,445,776
2023-10-16	2.750	2.780	2.720	2.760	2.712	8,459,360
2023-10-13	2.770	2.770	2.730	2.750	2.702	10,837,200
2023-10-12	2.770	2.790	2.760	2.780	2.731	9,168,400
2023-10-11	2.810	2.820	2.750	2.760	2.712	17,613,105
2023-10-10	2.830	2.840	2.780	2.810	2.761	16,677,917
2023-10-09	2.880	2.880	2.820	2.820	2.771	18,053,511
2023-09-28	2.880	2.950	2.860	2.890	2.840	34,544,921
2023-09-27	2.830	2.950	2.790	2.890	2.840	59,136,757
2023-09-26	2.740	3.010	2.720	2.870	2.820	57,558,650
2023-09-25	2.770	2.800	2.720	2.740	2.692	15,020,778
2023-09-22	2.710	2.810	2.710	2.790	2.741	15,178,903
2023-09-21	2.720	2.730	2.700	2.720	2.672	4,900,312
2023-09-20	2.750	2.760	2.720	2.730	2.682	6,365,436
2023-09-19	2.750	2.780	2.730	2.750	2.702	7,157,800
2023-09-18	2.700	2.770	2.700	2.750	2.702	9,575,253
2023-09-15	2.720	2.730	2.690	2.700	2.653	8,064,400
2023-09-14	2.740	2.740	2.690	2.710	2.663	9,587,405
2023-09-13	2.780	2.780	2.710	2.740	2.692	10,451,760
2023-09-12	2.770	2.790	2.750	2.770	2.722	8,557,888
2023-09-11	2.780	2.820	2.740	2.770	2.722	14,994,408
2023-09-08	2.780	2.790	2.760	2.780	2.731	5,472,820
2023-09-07	2.850	2.850	2.780	2.790	2.741	9,780,800
2023-09-06	2.820	2.870	2.810	2.850	2.800	9,051,032
2023-09-05	2.870	2.880	2.810	2.840	2.790	9,542,700
2023-09-04	2.810	2.890	2.810	2.880	2.830	12,311,825
2023-09-01	2.840	2.850	2.800	2.810	2.761	7,343,652
2023-08-31	2.870	2.890	2.820	2.840	2.790	9,077,160
2023-08-30	2.880	2.920	2.860	2.870	2.820	14,196,504
2023-08-29	2.800	2.910	2.790	2.890	2.840	21,023,356
2023-08-28	2.810	2.860	2.780	2.810	2.761	25,319,753
2023-08-25	2.740	2.800	2.690	2.710	2.663	12,418,568
2023-08-24	2.780	2.790	2.730	2.750	2.702	8,261,000
2023-08-23	2.830	2.830	2.760	2.770	2.722	12,173,000
2023-08-22	2.840	2.850	2.770	2.830	2.781	12,084,496
2023-08-21	2.870	2.910	2.830	2.840	2.790	12,950,191
2023-08-18	2.880	2.950	2.870	2.870	2.820	16,630,322
2023-08-17	2.800	2.900	2.780	2.890	2.840	17,376,313
2023-08-16	2.790	2.830	2.780	2.810	2.761	6,685,348
2023-08-15	2.830	2.830	2.770	2.800	2.751	7,990,000
2023-08-14	2.820	2.840	2.790	2.830	2.781	9,472,834
2023-08-11	2.880	2.890	2.810	2.820	2.771	10,648,340
2023-08-10	2.870	2.900	2.860	2.880	2.830	6,016,068
2023-08-09	2.910	2.910	2.860	2.870	2.820	11,298,580
2023-08-08	2.910	2.920	2.880	2.900	2.849	11,122,328
2023-08-07	2.930	2.940	2.890	2.910	2.859	12,294,600
2023-08-04	2.970	3.000	2.940	2.940	2.889	19,542,852
2023-08-03	3.000	3.000	2.960	2.980	2.928	15,603,792
2023-08-02	3.030	3.050	2.990	3.000	2.948	20,829,324
2023-08-01	3.080	3.090	2.980	3.020	2.967	39,126,758

← NewerPage 13 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.0200 CNY
2025-07-03	0.0150 CNY
2024-06-26	0.0150 CNY
2023-06-29	0.0150 CNY
2022-06-16	0.0200 CNY
2021-07-09	0.0200 CNY
2020-05-29	0.0300 CNY
2019-06-26	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.